Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 48.62 | 49.00 | 48.51 | 49.00 | 5,390 | +0.66(+1.36%) |
Jan 30, 2020 | 48.17 | 49.07 | 48.17 | 48.34 | 15,040 | +0.16(+0.33%) |
Jan 29, 2020 | 47.66 | 48.19 | 47.66 | 48.18 | 7,080 | +0.83(+1.74%) |
Jan 28, 2020 | 47.71 | 47.76 | 47.35 | 47.36 | 7,951 | -0.61(-1.27%) |
Jan 27, 2020 | 47.93 | 48.04 | 47.68 | 47.97 | 13,241 | +0.97(+2.06%) |
Jan 24, 2020 | 46.57 | 47.09 | 46.57 | 47.00 | 5,964 | +0.43(+0.91%) |
Jan 23, 2020 | 46.58 | 46.61 | 46.41 | 46.57 | 8,571 | +0.35(+0.76%) |
Jan 22, 2020 | 46.20 | 46.40 | 46.20 | 46.22 | 2,104 | +0.08(+0.16%) |
Jan 21, 2020 | 45.99 | 46.15 | 45.99 | 46.14 | 9,200 | +0.50(+1.10%) |
Jan 17, 2020 | 45.45 | 45.74 | 45.41 | 45.64 | 7,340 | -0.07(-0.15%) |
Jan 16, 2020 | 45.88 | 45.88 | 45.60 | 45.71 | 9,158 | -0.24(-0.53%) |
Jan 15, 2020 | 45.96 | 45.96 | 45.96 | 45.96 | 224 | +0.30(+0.66%) |
Jan 14, 2020 | 45.59 | 45.72 | 45.50 | 45.66 | 3,366 | +0.32(+0.71%) |
Jan 13, 2020 | 45.34 | 45.37 | 45.27 | 45.34 | 4,789 | -0.26(-0.57%) |
Jan 10, 2020 | 45.34 | 45.66 | 45.34 | 45.60 | 4,358 | +0.42(+0.93%) |
Jan 09, 2020 | 44.80 | 45.20 | 44.80 | 45.18 | 5,123 | +0.02(+0.05%) |
Jan 08, 2020 | 45.66 | 45.85 | 45.10 | 45.16 | 8,615 | -0.33(-0.74%) |
Jan 07, 2020 | 45.76 | 45.76 | 45.49 | 45.49 | 3,274 | -0.34(-0.75%) |
Jan 06, 2020 | 46.06 | 46.28 | 45.68 | 45.84 | 9,190 | -0.06(-0.13%) |
Jan 03, 2020 | 45.36 | 45.96 | 45.36 | 45.90 | 6,767 | +0.86(+1.90%) |
Jan 02, 2020 | 44.94 | 45.18 | 44.73 | 45.04 | 7,588 | +0.55(+1.23%) |
Dec 31, 2019 | 44.72 | 44.88 | 44.38 | 44.49 | 17,090 | -0.16(-0.36%) |
Dec 30, 2019 | 44.55 | 44.76 | 44.55 | 44.65 | 2,741 | -0.34(-0.75%) |
Dec 27, 2019 | 44.99 | 44.99 | 44.94 | 44.99 | 3,441 | +0.26(+0.57%) |
Dec 26, 2019 | 44.94 | 44.94 | 44.59 | 44.73 | 3,353 | +0.14(+0.31%) |
Dec 24, 2019 | 44.18 | 44.59 | 44.18 | 44.59 | 688 | +0.22(+0.50%) |
Dec 23, 2019 | 44.54 | 44.54 | 44.25 | 44.37 | 4,198 | -0.10(-0.22%) |
Dec 20, 2019 | 44.37 | 44.62 | 44.37 | 44.47 | 4,712 | -0.10(-0.23%) |
Dec 19, 2019 | 44.49 | 44.72 | 44.33 | 44.57 | 5,269 | +0.16(+0.36%) |
Dec 18, 2019 | 44.66 | 44.66 | 44.41 | 44.41 | 2,419 | -0.42(-0.94%) |
Dec 17, 2019 | 44.90 | 44.90 | 44.84 | 44.84 | 656 | +0.09(+0.20%) |
Dec 16, 2019 | 45.03 | 45.24 | 44.75 | 44.75 | 3,497 | -0.56(-1.23%) |
Dec 13, 2019 | 45.02 | 45.46 | 45.02 | 45.30 | 6,666 | +0.62(+1.39%) |
Dec 12, 2019 | 45.63 | 45.63 | 44.68 | 44.68 | 3,804 | -1.15(-2.51%) |
Dec 11, 2019 | 45.43 | 45.83 | 45.35 | 45.83 | 5,772 | +0.57(+1.25%) |
Dec 10, 2019 | 45.27 | 45.38 | 45.10 | 45.27 | 8,400 | -0.09(-0.20%) |
Dec 09, 2019 | 45.60 | 45.60 | 45.36 | 45.36 | 1,820 | +0.13(+0.30%) |
Dec 06, 2019 | 45.16 | 45.32 | 45.15 | 45.22 | 1,379 | -0.49(-1.07%) |
Dec 05, 2019 | 45.47 | 45.78 | 45.47 | 45.71 | 1,240 | -0.22(-0.47%) |
Dec 04, 2019 | 46.28 | 46.28 | 45.79 | 45.93 | 3,197 | -0.61(-1.31%) |
Dec 03, 2019 | 46.70 | 46.72 | 46.54 | 46.54 | 2,381 | +1.19(+2.61%) |
Dec 02, 2019 | 45.13 | 45.59 | 45.08 | 45.35 | 5,565 | -0.46(-1.00%) |
Nov 29, 2019 | 45.99 | 45.99 | 45.81 | 45.81 | 689 | -0.21(-0.46%) |
Nov 27, 2019 | 46.38 | 46.38 | 45.96 | 46.02 | 1,724 | -0.28(-0.59%) |
Nov 26, 2019 | 46.25 | 46.41 | 46.25 | 46.30 | 2,477 | +0.32(+0.69%) |
Nov 25, 2019 | 46.15 | 46.15 | 45.98 | 45.98 | 1,925 | -0.18(-0.39%) |
Nov 22, 2019 | 46.11 | 46.62 | 46.04 | 46.16 | 5,286 | +0.15(+0.32%) |
Nov 21, 2019 | 45.94 | 46.01 | 45.93 | 46.01 | 1,039 | -0.41(-0.88%) |
Nov 20, 2019 | 46.47 | 46.47 | 46.20 | 46.43 | 2,933 | +0.51(+1.11%) |
Nov 19, 2019 | 45.74 | 45.91 | 45.74 | 45.91 | 1,132 | +0.19(+0.42%) |
Nov 18, 2019 | 45.69 | 45.85 | 45.66 | 45.72 | 5,280 | +0.40(+0.88%) |
Nov 15, 2019 | 45.30 | 45.48 | 45.30 | 45.32 | 2,298 | -0.30(-0.66%) |
Nov 14, 2019 | 45.85 | 45.85 | 45.48 | 45.62 | 1,835 | +0.65(+1.44%) |
Nov 13, 2019 | 45.06 | 45.06 | 44.97 | 44.97 | 5,441 | +0.48(+1.08%) |
Nov 12, 2019 | 44.38 | 44.51 | 44.38 | 44.49 | 2,775 | +0.18(+0.40%) |
Nov 11, 2019 | 44.56 | 44.56 | 44.31 | 44.31 | 6,028 | -0.12(-0.27%) |
Nov 08, 2019 | 44.54 | 44.86 | 44.43 | 44.43 | 3,448 | -0.13(-0.29%) |
Nov 07, 2019 | 45.01 | 45.01 | 44.36 | 44.56 | 6,207 | -1.13(-2.48%) |
Nov 06, 2019 | 45.55 | 45.70 | 45.29 | 45.70 | 8,359 | +0.53(+1.18%) |
Nov 05, 2019 | 45.50 | 45.53 | 45.16 | 45.16 | 8,867 | -0.81(-1.77%) |
Nov 04, 2019 | 46.10 | 46.23 | 45.84 | 45.98 | 7,546 | -0.71(-1.51%) |